Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.37 | 47.49 | 45.83 | 45.93 | 21,718,168 | -1.55(-3.26%) |
Apr 28, 2022 | 46.45 | 47.62 | 46.14 | 47.48 | 21,509,384 | +1.24(+2.68%) |
Apr 27, 2022 | 47.74 | 47.93 | 46.18 | 46.24 | 35,899,064 | -1.49(-3.12%) |
Apr 26, 2022 | 48.65 | 48.71 | 47.70 | 47.73 | 20,512,618 | -0.98(-2.00%) |
Apr 25, 2022 | 48.25 | 48.74 | 47.39 | 48.71 | 19,916,384 | +0.54(+1.13%) |
Apr 22, 2022 | 49.62 | 49.66 | 48.10 | 48.16 | 18,917,330 | -1.33(-2.69%) |
Apr 21, 2022 | 50.02 | 50.48 | 49.45 | 49.49 | 18,283,458 | -0.23(-0.45%) |
Apr 20, 2022 | 48.97 | 50.33 | 48.90 | 49.72 | 20,912,504 | +1.12(+2.30%) |
Apr 19, 2022 | 47.82 | 48.70 | 47.75 | 48.60 | 16,539,707 | +0.68(+1.41%) |
Apr 18, 2022 | 47.71 | 48.35 | 47.64 | 47.93 | 14,918,050 | -0.06(-0.12%) |
Apr 14, 2022 | 48.84 | 49.12 | 47.94 | 47.98 | 19,221,660 | -0.92(-1.88%) |
Apr 13, 2022 | 48.61 | 49.10 | 48.20 | 48.90 | 18,132,968 | +0.31(+0.64%) |
Apr 12, 2022 | 48.48 | 49.65 | 48.27 | 48.59 | 26,929,610 | -0.99(-2.00%) |
Apr 11, 2022 | 50.56 | 50.59 | 49.50 | 49.59 | 22,380,726 | -1.31(-2.58%) |
Apr 08, 2022 | 51.43 | 51.49 | 50.65 | 50.90 | 19,406,714 | -0.33(-0.64%) |
Apr 07, 2022 | 51.04 | 51.43 | 50.39 | 51.23 | 16,783,952 | +0.24(+0.48%) |
Apr 06, 2022 | 51.28 | 51.35 | 50.49 | 50.98 | 20,946,978 | -0.52(-1.00%) |
Apr 05, 2022 | 51.76 | 52.13 | 51.26 | 51.50 | 17,191,460 | -0.53(-1.03%) |
Apr 04, 2022 | 51.65 | 52.27 | 51.22 | 52.03 | 21,093,352 | +0.20(+0.38%) |
Apr 01, 2022 | 52.31 | 52.33 | 51.12 | 51.84 | 18,752,342 | -0.09(-0.18%) |
Mar 31, 2022 | 52.19 | 52.98 | 51.90 | 51.93 | 29,642,460 | -0.27(-0.52%) |
Mar 30, 2022 | 51.92 | 53.03 | 51.79 | 52.20 | 17,312,976 | +0.35(+0.68%) |
Mar 29, 2022 | 51.85 | 52.45 | 51.26 | 51.85 | 21,611,048 | +0.49(+0.96%) |
Mar 28, 2022 | 51.04 | 51.37 | 50.68 | 51.36 | 18,428,870 | +0.16(+0.31%) |
Mar 25, 2022 | 50.85 | 51.39 | 50.66 | 51.20 | 19,425,832 | +0.44(+0.86%) |
Mar 24, 2022 | 50.92 | 50.94 | 50.00 | 50.76 | 22,063,902 | +0.02(+0.04%) |
Mar 23, 2022 | 52.06 | 52.24 | 50.71 | 50.74 | 21,190,008 | -1.57(-3.01%) |
Mar 22, 2022 | 52.49 | 52.83 | 52.24 | 52.31 | 31,548,226 | +0.16(+0.30%) |
Mar 21, 2022 | 52.21 | 52.66 | 51.71 | 52.16 | 31,323,266 | +0.03(+0.05%) |
Mar 18, 2022 | 52.18 | 52.55 | 51.73 | 52.13 | 55,625,508 | -0.19(-0.36%) |
Mar 17, 2022 | 51.68 | 52.44 | 51.55 | 52.31 | 20,218,892 | +0.34(+0.65%) |
Mar 16, 2022 | 52.09 | 52.16 | 50.85 | 51.98 | 23,436,038 | +0.20(+0.38%) |
Mar 15, 2022 | 50.68 | 51.90 | 50.68 | 51.78 | 20,212,980 | +1.21(+2.39%) |
Mar 14, 2022 | 50.97 | 51.60 | 50.29 | 50.57 | 19,301,820 | -0.36(-0.71%) |
Mar 11, 2022 | 51.49 | 52.35 | 50.85 | 50.94 | 21,828,670 | -0.02(-0.04%) |
Mar 10, 2022 | 50.67 | 51.37 | 50.27 | 50.95 | 19,917,608 | -1.13(-2.16%) |
Mar 09, 2022 | 51.82 | 52.38 | 51.46 | 52.08 | 20,548,076 | +1.42(+2.79%) |
Mar 08, 2022 | 51.88 | 52.03 | 50.36 | 50.67 | 25,381,638 | -1.11(-2.14%) |
Mar 07, 2022 | 52.44 | 52.57 | 51.71 | 51.77 | 22,912,060 | -0.86(-1.63%) |
Mar 04, 2022 | 51.85 | 52.99 | 51.46 | 52.63 | 17,966,426 | +0.41(+0.78%) |
Mar 03, 2022 | 52.85 | 53.09 | 52.00 | 52.22 | 18,017,466 | -0.07(-0.14%) |
Mar 02, 2022 | 51.01 | 52.49 | 50.95 | 52.30 | 20,031,210 | +1.42(+2.80%) |
Mar 01, 2022 | 51.72 | 52.02 | 50.54 | 50.87 | 19,107,814 | -1.07(-2.06%) |
Feb 28, 2022 | 51.61 | 52.16 | 51.00 | 51.94 | 25,623,234 | -0.25(-0.48%) |
Feb 25, 2022 | 51.21 | 52.36 | 51.57 | 52.19 | 20,361,324 | +1.22(+2.39%) |
Feb 24, 2022 | 50.36 | 51.07 | 49.56 | 50.97 | 29,770,406 | +0.27(+0.53%) |
Feb 23, 2022 | 52.72 | 53.08 | 50.64 | 50.70 | 23,677,368 | -1.73(-3.30%) |
Feb 22, 2022 | 53.02 | 53.22 | 51.91 | 52.44 | 27,040,820 | -0.92(-1.73%) |
Feb 18, 2022 | 53.36 | 0 | +1.42(+2.73%) | |||
Feb 17, 2022 | 51.69 | 53.13 | 51.54 | 51.94 | 35,284,312 | +1.42(+2.80%) |
Feb 16, 2022 | 50.41 | 50.70 | 49.72 | 50.53 | 21,822,062 | -0.02(-0.04%) |
Feb 15, 2022 | 50.03 | 50.57 | 49.96 | 50.54 | 18,980,908 | +1.02(+2.05%) |
Feb 14, 2022 | 49.74 | 49.97 | 49.08 | 49.53 | 23,356,566 | -0.67(-1.34%) |
Feb 11, 2022 | 51.10 | 51.31 | 50.08 | 50.20 | 21,616,336 | -0.90(-1.77%) |
Feb 10, 2022 | 51.45 | 52.18 | 50.98 | 51.10 | 21,177,286 | -1.32(-2.52%) |
Feb 09, 2022 | 51.99 | 52.51 | 51.67 | 52.43 | 20,556,328 | +0.88(+1.72%) |
Feb 08, 2022 | 51.28 | 51.68 | 50.95 | 51.54 | 16,336,114 | +0.16(+0.31%) |
Feb 07, 2022 | 51.53 | 51.72 | 50.94 | 51.38 | 15,516,510 | +0.02(+0.04%) |
Feb 04, 2022 | 51.12 | 51.80 | 50.66 | 51.36 | 21,126,006 | -0.05(-0.09%) |
Feb 03, 2022 | 52.03 | 51.28 | 51.41 | 20,677,328 | -0.90(-1.73%) | |
Feb 02, 2022 | 51.43 | 52.45 | 51.38 | 52.31 | 25,016,524 | +0.75(+1.44%) |